ALKS: Alkermes plc

As of Monday, August 31st, 2026

$ 46.99

-0.42 -0.89%

Open: 47.25
High: 47.56
Low: 46.46
Volume: 1,395,768
Previous Close on Friday, August 28th, 2026

$ 47.41

-1.49 -3.05%

Open: 48.82
High: 48.82
Low: 47.25
Volume: 1,429,186

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 47.25 47.56 46.46 46.99 1,371,306 -0.42 -0.89
2026-08-28 48.82 48.82 47.25 47.41 1,429,186 -1.49 -3.05
2026-08-27 48.72 49.33 48.10 48.90 2,119,364 -0.26 -0.53
2026-08-26 49.23 49.35 48.46 49.16 660,523 -0.05 -0.10
2026-08-25 48.94 49.58 48.87 49.21 1,034,646 +0.34 +0.70
2026-08-24 48.05 49.03 47.64 48.87 1,287,889 +0.54 +1.12
2026-08-21 48.05 48.67 47.33 48.33 939,498 +0.31 +0.65
2026-08-20 49.37 49.86 47.93 48.02 1,563,158 -2.16 -4.30
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 49.58
On 2026-08-25		 46.46
On 2026-08-31		 -1.88 -3.85 49.58
On 2026-08-25		 46.46
On 2026-08-31		 -6.29 48.33
10D 51.29
On 2026-08-19		 46.46
On 2026-08-31		 -2.86 -5.74 51.29
On 2026-08-19		 46.46
On 2026-08-31		 -9.42 48.66
20D 51.66
On 2026-08-13		 46.46
On 2026-08-31		 -2.54 -5.13 51.66
On 2026-08-13		 46.46
On 2026-08-31		 -10.07 49.03
WTD 47.56
On 2026-08-31		 46.46
On 2026-08-31		 -0.42 -0.89 -- -- -- 46.99
MTD 51.66
On 2026-08-13		 46.46
On 2026-08-31		 -2.00 -4.08 51.66
On 2026-08-13		 46.46
On 2026-08-31		 -10.07 49.05
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
DY

Dycom Industries Inc.

291.21 -3.13 -1.06 625,578
CWK

Cushman & Wakefield plc

13.49 -0.63 -4.46 1,789,638
XYL

Xylem Inc.

110.11 -1.20 -1.08 1,822,430
ALKS

Alkermes plc

46.99 -0.42 -0.89 1,395,768